KODEX Biotech - 244580.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	10,090	10,070	10,070	10,100	9,955	1.01M
September 08, 2025	10,210	10,095	10,095	10,210	9,925	2.43M
September 05, 2025	9,870	10,020	10,020	10,020	9,835	2.02M
September 04, 2025	9,740	9,850	9,850	9,880	9,730	988,272
September 03, 2025	9,605	9,725	9,725	9,745	9,545	518,407
September 02, 2025	9,325	9,580	9,580	9,620	9,305	401,850
September 01, 2025	9,390	9,265	9,265	9,445	9,225	270,300
August 29, 2025	9,475	9,430	9,430	9,580	9,410	212,178
August 28, 2025	9,460	9,480	9,480	9,515	9,420	299,702
August 27, 2025	9,405	9,465	9,465	9,480	9,320	246,548
August 26, 2025	9,230	9,405	9,405	9,425	9,210	465,282
August 25, 2025	9,320	9,325	9,325	9,360	9,250	574,170
August 22, 2025	9,080	9,130	9,130	9,180	9,060	416,618
August 21, 2025	9,125	9,075	9,075	9,150	9,030	225,212
August 20, 2025	9,170	9,070	9,070	9,170	8,920	1.5M
August 19, 2025	9,380	9,190	9,190	9,380	9,175	651,627
August 18, 2025	9,575	9,380	9,380	9,660	9,350	288,455
August 14, 2025	9,625	9,580	9,580	9,665	9,520	337,798
August 13, 2025	9,375	9,510	9,510	9,520	9,375	315,919
August 12, 2025	9,360	9,320	9,320	9,500	9,290	322,067
August 11, 2025	9,410	9,345	9,345	9,420	9,245	289,937
August 08, 2025	9,415	9,405	9,405	9,450	9,350	284,045
August 07, 2025	9,375	9,330	9,330	9,410	9,295	293,480
August 06, 2025	9,270	9,410	9,410	9,415	9,265	411,469
August 05, 2025	9,415	9,415	9,415	9,520	9,365	924,701
August 04, 2025	9,130	9,245	9,245	9,290	9,060	402,878
August 01, 2025	9,390	9,090	9,090	9,390	9,070	2.64M
July 31, 2025	9,460	9,500	9,500	9,505	9,395	647,667
July 30, 2025	9,495	9,460	9,460	9,580	9,450	413,027
July 29, 2025	9,575	9,565	9,565	9,585	9,425	881,280
July 28, 2025	9,770	9,570	9,570	9,790	9,535	751,790
July 25, 2025	9,775	9,765	9,765	9,820	9,715	447,512
July 24, 2025	9,805	9,800	9,800	9,945	9,780	1.11M
July 23, 2025	9,710	9,760	9,760	9,790	9,590	695,643
July 22, 2025	9,720	9,635	9,635	9,830	9,520	944,704
July 21, 2025	9,850	9,695	9,695	9,860	9,655	913,471
July 18, 2025	9,810	9,850	9,850	9,865	9,695	1.59M
July 17, 2025	9,420	9,735	9,735	9,735	9,420	3M
July 16, 2025	9,365	9,395	9,395	9,440	9,325	493,969
July 15, 2025	9,245	9,460	9,460	9,460	9,235	624,880
July 14, 2025	9,365	9,225	9,225	9,365	9,180	273,658
July 11, 2025	9,395	9,270	9,270	9,400	9,255	462,274
July 10, 2025	9,270	9,370	9,370	9,375	9,225	565,073
July 09, 2025	9,120	9,210	9,210	9,240	9,090	259,166
July 08, 2025	9,035	9,135	9,135	9,135	9,010	210,044
July 07, 2025	8,990	9,035	9,035	9,100	8,935	304,691
July 04, 2025	9,320	9,000	9,000	9,330	9,000	452,643
July 03, 2025	9,150	9,295	9,295	9,310	9,125	1.56M
July 02, 2025	9,165	9,140	9,140	9,200	8,950	301,571
July 01, 2025	8,990	9,075	9,075	9,130	8,990	547,241
June 30, 2025	9,000	8,990	8,990	9,065	8,935	299,494
June 27, 2025	9,120	9,005	9,005	9,155	9,005	271,908
June 26, 2025	9,240	9,075	9,075	9,240	8,980	283,712
June 25, 2025	9,210	9,190	9,190	9,240	9,110	455,640
June 24, 2025	9,155	9,195	9,195	9,280	9,155	583,930
June 23, 2025	9,165	9,140	9,140	9,170	9,045	345,425
June 20, 2025	9,285	9,305	9,305	9,420	9,200	639,246
June 19, 2025	9,220	9,220	9,220	9,220	9,070	346,363
June 18, 2025	9,260	9,150	9,150	9,285	9,150	562,933
June 17, 2025	9,205	9,260	9,260	9,285	9,130	744,227

KODEX Biotech (244580.KS) KSC